Зарегистрируйтесь, чтобы создавать уведомления по инструментам,
экономическим событиям и аналитике.
Бесплатная регистрация У вас уже есть учетная запись? Вход
Котировки
Все типы инструментов
- Все типы инструментов
- Индексы
- Акции
- ETF
- Фонды
- Товары
- Валюты
- Крипто
- Облигации
Ваш поиск не дал результатов
Южная Корея - акции
Южная Корея
- Австрия
- Бельгия
- Болгария
- Босния
- Великобритания
- Венгрия
- Германия
- Греция
- Дания
- Ирландия
- Исландия
- Испания
- Италия
- Кипр
- Латвия
- Литва
- Люксембург
- Мальта
- Нидерланды
- Норвегия
- Польша
- Португалия
- Россия
- Румыния
- Сербия
- Словакия
- Словения
- Турция
- Украина
- Финляндия
- Франция
- Хорватия
- Черногория
- Чехия
- Швейцария
- Швеция
- Эстония
| Название | Цена | Макс. | Мин. | Изм. | Изм. % | Объём | Время | ||
|---|---|---|---|---|---|---|---|---|---|
| Hanon Systems | 12.400 | 12.500 | 12.200 | -50 | -0,40% | 651,64K | 19/09 | ||
| Kumho Petro Chemical | 94.600 | 96.900 | 93.900 | -2.000 | -2,07% | 173,50K | 19/09 | ||
| LG Electronics | 68.200 | 69.400 | 67.900 | -800 | -1,16% | 0,03K | 01:38:32 | ||
| Woongjin Energy Co | 2.500 | 2.580 | 2.450 | -40 | -1,57% | 0,00K | 01:37:06 | ||
| Samsung Electro-Mechanics | 151.000 | 154.000 | 147.500 | -500 | -0,33% | 0,17K | 01:37:49 | ||
| Hanall Biopharma | 32.800 | 33.950 | 32.550 | -700 | -2,09% | 0,03K | 01:35:38 | ||
| Cheil Worldwide | 19.600 | 19.700 | 19.300 | -250 | -1,26% | 162,38K | 19/09 | ||
| Daewoong Pharma | 191.500 | 194.000 | 190.500 | -1.500 | -0,78% | 23,30K | 19/09 | ||
| Iljin Materials | 56.100 | 57.500 | 55.800 | -600 | -1,06% | 0,50K | 01:30:01 | ||
| Namhae Chemical | 14.200 | 15.000 | 14.100 | -700 | -4,70% | 0,00K | 01:33:16 | ||
| Hanwha Techwin | 25.800 | 26.900 | 25.450 | -900 | -3,37% | 307,44K | 19/09 | ||
| Seah Steel Corp | 68.500 | 69.300 | 67.700 | 0 | 0,00% | 0 | 29/08 | ||
| SK Discovery | 31.200 | 31.950 | 31.050 | -450 | -1,42% | 70,04K | 19/09 | ||
| Ssangyong Motor | 4.545 | 4.555 | 4.490 | +25 | +0,55% | 75,55K | 19/09 | ||
| TBH Global | 4.600 | 4.780 | 4.570 | -160 | -3,36% | 86,44K | 19/09 | ||
| Hyundai Mipo Dockyard | 97.100 | 99.300 | 96.600 | -1.900 | -1,92% | 0,00K | 01:30:01 | ||
| Hankook Tire Worldwide | 17.950 | 18.200 | 17.700 | +50 | +0,28% | 102,77K | 19/09 | ||
| Lotte Fine Chemical | 51.300 | 51.600 | 49.950 | +1.200 | +2,40% | 164,76K | 19/09 | ||
| Hyundai Merchant Marine | 4.935 | 5.470 | 4.560 | +320 | +6,93% | 20,70M | 19/09 | ||
| Samsung Heavy Industries | 7.870 | 8.100 | 7.860 | -200 | -2,48% | 3,23M | 19/09 | ||
| Daehan Flour Mills Co | 178.500 | 179.500 | 176.500 | 0 | 0,00% | 0,40K | 19/09 | ||
| Dongkuk Steel Mill Co | 9.440 | 9.530 | 9.000 | +400 | +4,42% | 979,98K | 19/09 | ||
| Taihan Electric Wire Co | 1.225 | 1.270 | 1.225 | -30 | -2,39% | 0,10K | 01:36:35 | ||
| Samsung Fire Marine Insur | 259.000 | 260.000 | 256.500 | +1.500 | +0,58% | 51,87K | 19/09 | ||
| Hyundai Engineering & Const | 65.100 | 67.800 | 64.700 | -1.900 | -2,84% | 2,21M | 19/09 | ||
| Hyundai Department | 99.100 | 100.500 | 98.400 | -200 | -0,20% | 53,14K | 19/09 | ||
| Hanjin Heavy Ind. & Const. | 2.530 | 2.620 | 2.525 | -70 | -2,69% | 235,18K | 19/09 | ||
| Lotte Chemical Corp | 286.000 | 293.500 | 284.000 | 0 | 0,00% | 0,00K | 01:38:22 | ||
| Hitejinro Holdings | 7.930 | 8.160 | 7.930 | -70 | -0,88% | 3,34K | 19/09 | ||
| CJ Cheiljedang | 325.500 | 328.000 | 324.500 | 0 | 0,00% | 27,08K | 19/09 | ||
| CJ Korea Express | 162.000 | 163.000 | 157.500 | 0 | 0,00% | 70,52K | 19/09 | ||
| Hana Financial | 41.900 | 42.200 | 41.750 | -150 | -0,36% | 0,05K | 01:38:01 | ||
| Hyundai Glovis | 124.500 | 127.000 | 124.000 | -1.500 | -1,19% | 38,60K | 19/09 | ||
| Iljin Electric Co | 4.435 | 4.625 | 4.415 | -180 | -3,90% | 98,86K | 19/09 | ||
| Korea Zinc Inc | 424.500 | 427.500 | 408.000 | +15.500 | +3,79% | 74,06K | 19/09 | ||
| Kukdo Chemical | 54.400 | 55.100 | 54.400 | -100 | -0,18% | 7,65K | 19/09 | ||
| Lotte Shopping | 198.500 | 201.000 | 197.500 | 0 | 0,00% | 70,14K | 19/09 | ||
| Samkwang Glass | 32.000 | 32.350 | 31.850 | -150 | -0,47% | 8,69K | 19/09 | ||
| Dongyang Mechatronics | 5.550 | 5.710 | 5.540 | -100 | -1,77% | 33,25K | 19/09 | ||
| Sebang Global Battery | 37.850 | 38.200 | 37.500 | -50 | -0,13% | 18,74K | 19/09 | ||
| Lotte Chilsung Beverage | 1.408.000 | 1.413.000 | 1.392.000 | +7.000 | +0,50% | 0,66K | 19/09 | ||
| Chosun Refractories Co | 83.900 | 84.100 | 83.000 | +200 | +0,24% | 0,33K | 19/09 | ||
| Hankook Shell Oil | 338.000 | 339.000 | 335.500 | +2.000 | +0,60% | 0,66K | 19/09 | ||
| Ssangyong Cement | 6.300 | 6.570 | 6.250 | -200 | -3,08% | 1,30K | 01:30:00 | ||
| Bukwang Pharm | 26.750 | 27.100 | 26.650 | -200 | -0,74% | 90,54K | 19/09 | ||
| Dongwon F & B | 320.500 | 323.500 | 306.500 | +6.000 | +1,91% | 6,75K | 19/09 | ||
| Doosan Engine | 4.490 | 4.570 | 4.320 | -20 | -0,44% | 149,49K | 19/09 | ||
| Hansol Holdings | 5.280 | 5.620 | 5.260 | -310 | -5,55% | 281,93K | 19/09 | ||
| Hyundai Mobis | 221.000 | 221.000 | 217.500 | +1.000 | +0,45% | 91,97K | 19/09 | ||
| Hyundai Motor | 126.500 | 129.000 | 125.500 | -1.500 | -1,17% | 347,21K | 19/09 | ||
| Hyundai Steel | 54.800 | 55.900 | 54.300 | +200 | +0,37% | 359,23K | 19/09 | ||
| Iljin Display | 5.170 | 5.190 | 5.060 | +60 | +1,17% | 243,86K | 19/09 | ||
| LG Hausys | 70.100 | 71.400 | 70.000 | -1.100 | -1,54% | 33,39K | 19/09 | ||
| Namyang Dairy | 649.000 | 651.000 | 642.000 | +3.000 | +0,46% | 0,46K | 19/09 | ||
| SK Innovation | 201.500 | 203.000 | 200.000 | -1.000 | -0,49% | 104,74K | 19/09 | ||
| STX Pan Ocean | 4.970 | 4.990 | 4.925 | +10 | +0,20% | 1,20M | 19/09 | ||
| Korea Electric Terminal | 43.650 | 44.150 | 43.600 | -450 | -1,02% | 8,33K | 19/09 | ||
| Samsung Securities | 31.650 | 31.800 | 31.500 | 0 | 0,00% | 244,09K | 19/09 | ||
| Hanil Cement Co | 72.900 | 77.400 | 72.900 | -3.600 | -4,71% | 9,78K | 19/09 | ||
| Isu Chemical Co | 10.950 | 11.100 | 10.900 | -150 | -1,35% | 38,21K | 19/09 | ||
| Songwon Industrial | 26.050 | 26.450 | 25.850 | +300 | +1,17% | 73,17K | 19/09 | ||
| KB Financial Group | 50.400 | 50.700 | 50.100 | +100 | +0,20% | 833,77K | 19/09 | ||
| BNK Financial Group | 8.200 | 8.250 | 8.180 | -10 | -0,12% | 474,09K | 19/09 | ||
| Hyundai Elevator | 105.500 | 114.000 | 102.500 | -8.000 | -7,05% | 1,98M | 19/09 | ||
| Amorepacific | 255.500 | 261.000 | 255.500 | -3.500 | -1,35% | 0,02K | 01:30:02 | ||
| Chongkundang | 66.700 | 67.100 | 66.100 | -300 | -0,45% | 7,43K | 19/09 | ||
| Daewonkangup | 4.010 | 4.150 | 4.010 | -135 | -3,26% | 79,37K | 19/09 | ||
| Dongbu Hitek | 16.750 | 16.950 | 16.600 | -150 | -0,89% | 282,00K | 19/09 | ||
| Dongbu Steel | 9.140 | 9.150 | 8.980 | +90 | +0,99% | 9,24K | 19/09 | ||
| Ilyang Pharm | 34.550 | 35.000 | 34.150 | -200 | -0,58% | 57,80K | 19/09 | ||
| Kangwon Land | 27.900 | 27.950 | 27.400 | +50 | +0,18% | 0,05K | 01:32:16 | ||
| KPX Chemical | 62.800 | 63.400 | 61.800 | +1.200 | +1,95% | 3,24K | 19/09 | ||
| LG Chemicals | 360.000 | 371.000 | 359.000 | -7.000 | -1,91% | 230,35K | 19/09 | ||
| Lock&Lock Co | 16.550 | 16.800 | 16.450 | -200 | -1,19% | 77,19K | 19/09 | ||
| S&T Dynamics | 6.810 | 6.860 | 6.770 | 0 | 0,00% | 13,57K | 19/09 | ||
| Samsung Card | 35.450 | 35.700 | 35.300 | -100 | -0,28% | 49,77K | 19/09 | ||
| Samsung Life | 90.400 | 90.900 | 90.000 | -700 | -0,77% | 242,20K | 19/09 | ||
| Samyang Holdings | 102.000 | 103.000 | 101.000 | +500 | +0,49% | 9,10K | 19/09 | ||
| SK Hynix Inc | 78.800 | 79.700 | 78.400 | +800 | +1,03% | 0,17K | 01:37:02 | ||
| Taekwang Ind | 1.616.000 | 1.625.000 | 1.585.000 | +4.000 | +0,25% | 0,00K | 01:31:27 | ||
| Samsung Electronics Co | 46.150 | 46.200 | 45.700 | +650 | +1,43% | 0,40K | 01:37:08 | ||
| Daeduck Electronics Co | 8.080 | 8.140 | 8.030 | -50 | -0,62% | 123,59K | 19/09 | ||
| Samsung Engineering | 17.350 | 17.550 | 17.100 | -50 | -0,29% | 950,55K | 19/09 | ||
| Donga Socio Holdings | 108.500 | 109.000 | 106.500 | 0 | 0,00% | 8,17K | 19/09 | ||
| SK Networks Co | 4.900 | 5.320 | 4.895 | -300 | -5,77% | 3,13M | 19/09 | ||
| Hanmi Pharm Co | 504.000 | 509.000 | 497.000 | +1.000 | +0,20% | 28,13K | 19/09 | ||
| Mirae Asset Daewoo | 8.270 | 8.290 | 8.170 | +110 | +1,35% | 1,63M | 19/09 | ||
| Hansol Technics | 8.380 | 8.700 | 8.380 | -300 | -3,46% | 225,17K | 19/09 | ||
| Amore Group | 93.300 | 93.300 | 91.200 | +1.000 | +1,08% | 0,01K | 01:37:13 | ||
| Dongah Tire | 34.850 | 35.100 | 33.800 | +800 | +2,35% | 3,63K | 19/09 | ||
| Seoyeon Co | 4.745 | 4.745 | 4.650 | +35 | +0,74% | 39,04K | 19/09 | ||
| Hanwha Life | 4.920 | 4.935 | 4.860 | +60 | +1,23% | 864,51K | 19/09 | ||
| Hyundai Wia | 41.300 | 42.650 | 41.250 | -1.100 | -2,59% | 134,93K | 19/09 | ||
| NCsoft Corp | 441.000 | 441.500 | 432.000 | +8.500 | +1,97% | 75,28K | 19/09 | ||
| Samsung SDI | 256.500 | 258.500 | 253.500 | +1.500 | +0,59% | 0,02K | 01:30:00 | ||
| SeAH Bestee | 19.550 | 20.100 | 19.450 | -500 | -2,49% | 77,20K | 19/09 | ||
| Eusu Holdings | 6.440 | 6.540 | 6.250 | -60 | -0,92% | 22,04K | 19/09 | ||
| Shinhan Financial Group | 42.250 | 42.300 | 41.800 | +250 | +0,60% | 0,01K | 01:30:00 | ||
| Lotte Confectionery | 53.700 | 55.000 | 52.400 | -900 | -1,65% | 200,74K | 19/09 | ||
| Dongbu Insurance | 64.100 | 65.300 | 62.200 | +1.500 | +2,40% | 191,66K | 19/09 | ||
| Daelim Ind | 82.000 | 83.900 | 81.900 | -1.500 | -1,80% | 90,58K | 19/09 | ||
| Hanwhachem | 18.650 | 18.750 | 18.450 | +50 | +0,27% | 561,96K | 19/09 | ||
| Hite Jinro | 16.550 | 16.950 | 16.500 | -350 | -2,07% | 243,20K | 19/09 | ||
| IS Dongseo | 37.350 | 37.650 | 36.700 | +400 | +1,08% | 51,86K | 19/09 | ||
| KIA Motors | 34.550 | 34.700 | 34.350 | +50 | +0,14% | 599,27K | 19/09 | ||
| Kolon Corp | 38.900 | 40.250 | 38.900 | -1.100 | -2,75% | 22,58K | 19/09 | ||
| Kumho Tire | 5.210 | 5.260 | 5.140 | +10 | +0,19% | 536,58K | 19/09 | ||
| LG Display | 19.000 | 19.800 | 18.800 | -650 | -3,31% | 0,68K | 01:38:35 | ||
| LF Corp | 25.950 | 26.050 | 25.750 | -200 | -0,76% | 62,94K | 19/09 | ||
| LG Innotek Co | 131.500 | 132.500 | 130.000 | +1.500 | +1,15% | 230,32K | 19/09 | ||
| Lotte Food | 813.000 | 818.000 | 810.000 | -2.000 | -0,25% | 0,89K | 19/09 | ||
| Moorim P&P Co | 10.550 | 10.550 | 10.050 | +250 | +2,43% | 234,49K | 19/09 | ||
| Nexen Tire | 9.220 | 9.350 | 9.210 | -70 | -0,75% | 76,23K | 19/09 | ||
| OCI Co | 113.000 | 115.000 | 111.500 | -500 | -0,44% | 0,00K | 01:34:40 | ||
| Pharmicell | 17.700 | 18.300 | 17.550 | -450 | -2,48% | 605,20K | 19/09 | ||
| Sejong Industrial | 7.620 | 7.810 | 7.560 | -30 | -0,39% | 48,93K | 19/09 | ||
| SK Telecom | 269.500 | 276.500 | 267.000 | -7.500 | -2,71% | 199,80K | 19/09 | ||
| S-Oil Corp | 132.500 | 132.500 | 128.500 | +2.500 | +1,92% | 0,00K | 01:32:19 | ||
| Stx Engine | 8.410 | 8.490 | 8.400 | -50 | -0,59% | 21,35K | 19/09 | ||
| YoungPoong | 742.000 | 745.000 | 730.000 | +5.000 | +0,68% | 1,30K | 19/09 | ||
| LS Industrial Systems | 77.000 | 78.400 | 76.500 | -200 | -0,26% | 61,84K | 19/09 | ||
| Samsung C&T | 123.500 | 127.000 | 123.500 | -2.500 | -1,98% | 430,13K | 19/09 | ||
| HHIC Holdings | 3.415 | 3.425 | 3.330 | +30 | +0,89% | 22,46K | 19/09 | ||
| Hansae Co | 20.250 | 20.850 | 20.100 | -350 | -1,70% | 93,21K | 19/09 | ||
| KT&G Corp | 103.500 | 103.500 | 101.500 | +1.000 | +0,98% | 139,13K | 19/09 | ||
| Kyungbang | 13.250 | 13.350 | 13.000 | +250 | +1,92% | 12,15K | 19/09 | ||
| Poongsan | 31.550 | 32.700 | 31.500 | +100 | +0,32% | 230,38K | 19/09 | ||
| S&T Motiv Co | 31.350 | 32.050 | 31.100 | -700 | -2,18% | 22,02K | 19/09 | ||
| Shinsegae | 357.000 | 365.500 | 350.000 | -4.000 | -1,11% | 98,12K | 19/09 | ||
| Kolon Industries Inc | 63.200 | 66.600 | 62.600 | -4.700 | -6,92% | 0,15K | 01:37:40 | ||
| KEPCO Eng & Const | 19.900 | 20.300 | 19.850 | -400 | -1,97% | 0,01K | 01:36:37 | ||
| Able C&C | 13.650 | 14.000 | 13.600 | -150 | -1,09% | 46,94K | 19/09 | ||
| Binggrae | 75.400 | 75.400 | 74.000 | 0 | 0,00% | 26,53K | 19/09 | ||
| Sajodongaone | 1.410 | 1.435 | 1.395 | -20 | -1,40% | 239,89K | 19/09 | ||
| Handsome | 37.100 | 37.350 | 36.500 | +100 | +0,27% | 40,93K | 19/09 | ||
| Kis Wire | 25.350 | 25.800 | 25.200 | -350 | -1,36% | 6,44K | 19/09 | ||
| LG Uplus | 17.100 | 17.900 | 16.900 | -600 | -3,39% | 0,05K | 01:33:46 | ||
| Naver Corp | 731.000 | 734.000 | 725.000 | +6.000 | +0,83% | 52,65K | 19/09 | ||
| Nongshim | 242.000 | 244.500 | 240.500 | -500 | -0,21% | 20,30K | 19/09 | ||
| S-1 Corp | 87.700 | 88.300 | 86.400 | +900 | +1,04% | 62,87K | 19/09 | ||
| Tongyang | 1.920 | 1.990 | 1.920 | -70 | -3,52% | 310,55K | 19/09 | ||
| GS Holdings | 52.300 | 52.800 | 52.100 | -200 | -0,38% | 104,83K | 19/09 | ||
| CJ Corp | 133.000 | 136.000 | 132.000 | -2.500 | -1,85% | 67,13K | 19/09 | ||
| Daesang Corp | 26.550 | 26.900 | 26.500 | -550 | -2,03% | 65,04K | 19/09 | ||
| Dsinfra | 9.820 | 9.880 | 9.390 | +550 | +5,93% | 0,10K | 01:30:01 | ||
| Foosung | 10.800 | 11.100 | 10.750 | -200 | -1,82% | 520,85K | 19/09 | ||
| GC Corp | 199.500 | 201.500 | 198.000 | 0 | 0,00% | 29,53K | 19/09 | ||
| Huchems | 24.100 | 24.450 | 24.100 | -350 | -1,43% | 36,22K | 19/09 | ||
| Hwashin | 3.070 | 3.140 | 3.060 | -45 | -1,44% | 37,21K | 19/09 | ||
| KT Corporation | 29.600 | 29.900 | 29.500 | -300 | -1,00% | 493,87K | 19/09 | ||
| LG Corp | 71.500 | 71.700 | 70.600 | -100 | -0,14% | 232,44K | 19/09 | ||
| LS Corp | 71.600 | 72.800 | 69.500 | +2.400 | +3,47% | 0,02K | 01:34:57 | ||
| Motonic | 9.760 | 9.800 | 9.660 | 0 | 0,00% | 24,82K | 19/09 | ||
| SL Corp | 20.900 | 20.900 | 19.800 | +800 | +3,98% | 50,24K | 19/09 | ||
| LG International Corp | 21.700 | 22.200 | 21.650 | -350 | -1,59% | 105,34K | 19/09 | ||
| Korean Air Lines Co | 28.250 | 29.000 | 28.200 | -650 | -2,25% | 291,57K | 19/09 | ||
| Daekyo | 7.170 | 7.230 | 7.170 | -90 | -1,24% | 30,42K | 19/09 | ||
| Doosan | 142.500 | 147.500 | 141.000 | -500 | -0,35% | 0,00K | 01:35:29 | ||
| Hanwha | 31.850 | 32.200 | 31.300 | -100 | -0,31% | 160,73K | 19/09 | ||
| Ottogi | 709.000 | 714.000 | 708.000 | -2.000 | -0,28% | 2,36K | 19/09 | ||
| Sindoh | 49.350 | 49.800 | 49.350 | -50 | -0,10% | 5,78K | 19/09 | ||
| SK Holdings | 279.500 | 280.000 | 277.000 | -1.000 | -0,36% | 66,25K | 19/09 | ||
| LG Household & Healthcare | 1.242.000 | 1.257.000 | 1.225.000 | -12.000 | -0,96% | 20,15K | 19/09 | ||
| GS Engineering & Const | 51.900 | 52.800 | 51.000 | +200 | +0,39% | 529,79K | 19/09 | ||
| Capro | 6.220 | 6.330 | 6.190 | -80 | -1,27% | 239,95K | 19/09 | ||
| Coway | 83.400 | 85.000 | 80.400 | -7.400 | -8,15% | 1,01M | 19/09 | ||
| Kepco | 28.950 | 29.600 | 28.750 | -550 | -1,86% | 0,20K | 01:36:58 | ||
| Kisco | 6.600 | 6.740 | 6.510 | -20 | -0,30% | 29,51K | 19/09 | ||
| Kogas | 56.000 | 57.300 | 55.700 | -800 | -1,41% | 153,11K | 19/09 | ||
| Halla Holdings Corp | 41.050 | 41.350 | 40.700 | -150 | -0,36% | 13,43K | 19/09 | ||
| Muhak | 14.800 | 15.100 | 14.800 | -250 | -1,66% | 24,03K | 19/09 | ||
| Orion | 18.700 | 18.850 | 18.400 | +100 | +0,54% | 125,08K | 19/09 | ||
| Posco Inc | 298.500 | 305.500 | 296.500 | +2.000 | +0,67% | 413,74K | 19/09 | ||
| Yuhan | 238.000 | 238.000 | 232.000 | +1.500 | +0,63% | 26,32K | 19/09 | ||
| Korea Petro Chem | 186.000 | 190.000 | 185.500 | 0 | 0,00% | 43,91K | 19/09 | ||
| Unid | 46.400 | 47.800 | 46.400 | -1.950 | -4,03% | 21,51K | 19/09 | ||
| Posco Daewoo | 18.850 | 19.450 | 18.850 | -400 | -2,08% | 0,00K | 01:33:40 | ||
| Daewoo Engineering & Const | 5.590 | 5.750 | 5.530 | -120 | -2,10% | 851,95K | 19/09 | ||
| KCC | 331.000 | 338.000 | 328.000 | -8.000 | -2,36% | 25,94K | 19/09 | ||
| SKC | 45.300 | 46.150 | 45.050 | -750 | -1,63% | 93,85K | 19/09 | ||
| STX | 16.800 | 17.000 | 16.650 | -50 | -0,30% | 39,61K | 19/09 | ||
| Korea Investment Holdings | 72.100 | 72.600 | 69.800 | +2.100 | +3,00% | 0,02K | 01:30:00 | ||
| Industrial Bank Of Korea | 14.350 | 14.550 | 14.300 | -150 | -1,03% | 1,00M | 19/09 | ||
| Seoul Broadcasting System | 19.800 | 20.650 | 19.750 | -950 | -4,58% | 63,12K | 19/09 | ||
| Doosan Heavy Ind. & Const. | 14.950 | 15.250 | 14.850 | +50 | +0,34% | 617,66K | 19/09 | ||
| Woori Investment Securities | 13.800 | 13.900 | 13.450 | +400 | +2,99% | 994,48K | 19/09 | ||
| Dongwha Pharm | 10.750 | 11.150 | 10.650 | -200 | -1,83% | 92,13K | 19/09 | ||
| KR Motors Co | 573 | 601 | 573 | -22 | -3,70% | 378,14K | 19/09 | ||
| Meritz Fire In | 18.100 | 18.400 | 17.950 | -300 | -1,63% | 145,15K | 19/09 | ||
| Sungchang Hold | 2.810 | 2.950 | 2.795 | -90 | -3,10% | 551,48K | 19/09 | ||
| Yuyu Pharma | 15.700 | 15.900 | 15.300 | +100 | +0,64% | 0,10K | 01:30:00 | ||
| Il Dong Pharm | 14.800 | 14.900 | 14.550 | -100 | -0,67% | 4,59K | 19/09 | ||
| Dayou Plus | 920 | 934 | 909 | -10 | -1,08% | 173,21K | 19/09 | ||
| Norooholdings | 13.700 | 13.750 | 13.600 | 0 | 0,00% | 2,85K | 19/09 | ||
| Hanwha General | 6.660 | 6.860 | 6.640 | -70 | -1,04% | 70,85K | 19/09 | ||
| Samhwa Paint | 8.000 | 8.160 | 7.890 | -80 | -0,99% | 69,99K | 19/09 | ||
| Lotte Non-Life | 2.620 | 2.735 | 2.610 | -85 | -3,14% | 380,55K | 19/09 | ||
| Daedong Ind | 7.080 | 7.350 | 7.070 | -70 | -0,98% | 114,81K | 19/09 | ||
| Gaon Cable | 21.400 | 22.450 | 21.400 | -700 | -3,17% | 4,36K | 19/09 | ||
| Samil Pharm | 27.150 | 28.150 | 27.100 | -800 | -2,86% | 0,01K | 01:30:06 | ||
| Heungkuk F&M I | 5.800 | 5.850 | 5.790 | -50 | -0,85% | 17,65K | 19/09 | ||
| Cs Holdings | 69.000 | 69.800 | 68.500 | -100 | -0,14% | 0,18K | 19/09 | ||
| Chunil Express | 86.200 | 86.200 | 85.300 | +1.000 | +1,17% | 0,83K | 19/09 | ||
| Ls Networks | 3.020 | 3.090 | 3.000 | -60 | -1,95% | 12,37K | 19/09 | ||
| Rifa Ind | 25.250 | 26.700 | 25.050 | 0 | 0,00% | 3,15K | 19/09 | ||
| Hwacheon Mac | 48.100 | 48.550 | 48.100 | -150 | -0,31% | 0,78K | 19/09 | ||
| Kangnam Jevisco | 27.800 | 28.250 | 27.600 | -450 | -1,59% | 7,09K | 19/09 | ||
| Bohae Brewery | 848 | 884 | 848 | -36 | -4,07% | 1,47M | 19/09 | ||
| Union | 4.080 | 4.340 | 4.070 | -185 | -4,34% | 0,01K | 01:30:01 | ||
| Chonbang | 21.950 | 22.250 | 21.950 | -300 | -1,35% | 0,42K | 19/09 | ||
| Korea Cast Pip | 9.950 | 10.450 | 9.880 | -450 | -4,33% | 0,01K | 01:32:19 | ||
| Papercorea | 1.165 | 1.210 | 1.165 | -45 | -3,72% | 326,98K | 19/09 | ||
| Jw Pharmac | 44.100 | 45.150 | 43.700 | -1.050 | -2,33% | 0,16K | 01:37:43 | ||
| Taihan Textile | 11.900 | 12.000 | 11.750 | +100 | +0,85% | 5,51K | 19/09 | ||
| Manho Rope&Wir | 19.950 | 20.250 | 19.400 | -250 | -1,24% | 3,84K | 19/09 | ||
| Kukbo Trans | 14.400 | 15.700 | 14.000 | -1.100 | -7,10% | 52,76K | 19/09 | ||
| Eugene Inv&Sec | 2.795 | 2.820 | 2.785 | -5 | -0,18% | 148,43K | 19/09 | ||
| Kumho Electric | 7.450 | 7.490 | 7.350 | +20 | +0,27% | 5,24K | 19/09 | ||
| Gs Global | 3.235 | 3.330 | 3.225 | -70 | -2,12% | 0,60K | 01:32:59 | ||
| Nam Kwang Cons | 20.550 | 22.500 | 20.500 | -1.450 | -6,59% | 249,01K | 19/09 | ||
| Bookook Sec | 23.250 | 23.300 | 22.950 | 0 | 0,00% | 0,83K | 19/09 | ||
| Golden Brdg Se | 2.995 | 3.070 | 2.980 | -50 | -1,64% | 240,80K | 19/09 | ||
| Paik Kwang Ind | 3.005 | 3.035 | 2.955 | -10 | -0,33% | 91,22K | 19/09 | ||
| Samsung Pharm | 3.185 | 3.355 | 3.165 | -130 | -3,92% | 0,06K | 01:30:01 | ||
| SG Choongbang | 2.125 | 2.195 | 2.120 | -40 | -1,85% | 393,00K | 19/09 | ||
| Kg Chemical | 26.350 | 27.200 | 26.100 | -350 | -1,31% | 58,21K | 19/09 | ||
| Tae Won Mulsan | 4.355 | 4.600 | 4.240 | -195 | -4,29% | 169,40K | 19/09 | ||
| Hyundai Mar&Fi | 36.400 | 36.500 | 35.750 | +250 | +0,69% | 0,00K | 01:31:04 | ||
| Byc | 270.500 | 274.500 | 269.500 | -3.500 | -1,28% | 0,11K | 19/09 | ||
| Sambu Const | 5.720 | 6.170 | 5.500 | -160 | -2,72% | 313,45K | 19/09 | ||
| Hmc Invest Sec | 9.660 | 9.740 | 9.560 | -30 | -0,31% | 19,35K | 19/09 | ||
| Sk Securities | 1.035 | 1.045 | 1.030 | 0 | 0,00% | 0,00K | 01:38:03 | ||
| Dong Il | 83.000 | 83.400 | 79.500 | +3.600 | +4,53% | 18,01K | 19/09 | ||
| Cho Bi | 30.050 | 34.050 | 30.000 | -2.100 | -6,53% | 678,04K | 19/09 | ||
| Cheil Grinding | 6.650 | 6.830 | 6.570 | -180 | -2,64% | 8,38K | 19/09 | ||
| Kumyang | 2.120 | 2.210 | 2.105 | -90 | -4,07% | 57,66K | 19/09 | ||
| Dongkook Ind | 1.070 | 1.105 | 1.070 | -30 | -2,73% | 274,99K | 19/09 | ||
| Shinyoung Sec | 58.400 | 58.500 | 58.200 | 0 | 0,00% | 0,95K | 19/09 | ||
| Hanyang Sec | 7.430 | 7.990 | 7.390 | -20 | -0,27% | 8,10K | 19/09 | ||
| Shin Hwa Silup | 23.000 | 23.950 | 22.750 | -950 | -3,97% | 3,16K | 19/09 | ||
| Aluko | 3.695 | 3.880 | 3.695 | -100 | -2,64% | 655,43K | 19/09 | ||
| Ts | 21.900 | 22.250 | 21.850 | -150 | -0,68% | 3,70K | 19/09 | ||
| Sam Hwa Capaci | 80.400 | 82.500 | 80.200 | -1.400 | -1,71% | 195,43K | 19/09 | ||
| Samho Intl | 14.200 | 14.600 | 14.050 | 0 | 0,00% | 3,14K | 19/09 | ||
| Kisco Holdings | 12.850 | 13.050 | 12.650 | +150 | +1,18% | 23,20K | 19/09 | ||
| Hankuk Glass | 77.600 | 82.000 | 75.500 | -200 | -0,26% | 20,45K | 19/09 | ||
| Asia Cement | 136.500 | 137.000 | 133.000 | 0 | 0,00% | 1,95K | 19/09 | ||
| Namyeung Vivie | 7.000 | 7.010 | 6.880 | 0 | 0,00% | 2,79K | 19/09 | ||
| Kyungnong | 10.800 | 11.700 | 10.750 | -350 | -3,14% | 643,32K | 19/09 | ||
| Korea Ind | 2.895 | 3.000 | 2.875 | -70 | -2,36% | 210,25K | 19/09 | ||
| Dohwa Engin | 7.760 | 8.280 | 7.720 | -440 | -5,37% | 409,51K | 19/09 | ||
| Sam Yang T S | 40.500 | 40.550 | 40.150 | +50 | +0,12% | 3,04K | 19/09 | ||
| Export Packing | 25.150 | 27.100 | 24.850 | -1.200 | -4,55% | 15,89K | 19/09 | ||
| Dongsung Pharm | 36.300 | 42.600 | 35.200 | -3.700 | -9,25% | 0,00K | 01:32:22 | ||
| Hanil Iron & S | 22.750 | 22.900 | 22.650 | -50 | -0,22% | 2,62K | 19/09 | ||
| Alvogen Korea | 27.400 | 27.400 | 27.150 | 0 | 0,00% | 1,81K | 19/09 | ||
| Hankuk Paper | 20.900 | 21.550 | 20.850 | -600 | -2,79% | 14,44K | 19/09 | ||
| Asia Paper | 44.500 | 46.800 | 43.600 | -1.400 | -3,05% | 92,66K | 19/09 | ||
| Hanjin Trans | 32.400 | 32.650 | 31.400 | -50 | -0,15% | 114,52K | 19/09 | ||
| Sh E & C | 1.290 | 1.335 | 1.285 | -30 | -2,27% | 967,75K | 19/09 | ||
| Handok | 27.600 | 28.200 | 27.450 | +50 | +0,18% | 37,25K | 19/09 | ||
| Pum Yang Const | 1.930 | 2.030 | 1.930 | -55 | -2,77% | 198,91K | 19/09 | ||
| Century Corporation | 84.600 | 86.400 | 83.200 | -400 | -0,47% | 0,57K | 19/09 | ||
| Samick Music I | 2.110 | 2.175 | 2.090 | -5 | -0,24% | 653,33K | 19/09 | ||
| Hwa Sung Ind | 14.450 | 14.800 | 14.450 | -300 | -2,03% | 44,68K | 19/09 | ||
| Choheung | 202.500 | 204.000 | 201.000 | +4.000 | +2,02% | 0,08K | 19/09 | ||
| Jeil Pharm | 26.400 | 26.700 | 24.500 | -150 | -0,56% | 4,71K | 19/09 | ||
| Orientbio | 970 | 992 | 965 | -11 | -1,12% | 477,17K | 19/09 | ||
| Shinil Ind | 1.300 | 1.335 | 1.295 | -20 | -1,52% | 1,15M | 19/09 | ||
| Tcc Steel | 2.165 | 2.250 | 2.165 | -75 | -3,35% | 25,39K | 19/09 | ||
| Kukje Pharma | 5.390 | 5.750 | 5.290 | -10 | -0,19% | 982,09K | 19/09 | ||
| Bo Lak | 2.980 | 3.130 | 2.980 | -85 | -2,77% | 0,48K | 01:35:24 | ||
| Chin Hung Int' | 1.990 | 2.055 | 1.990 | -70 | -3,40% | 41,27K | 19/09 | ||
| Sam Yung Tradi | 16.300 | 16.550 | 16.300 | 0 | 0,00% | 6,89K | 19/09 | ||
| Sunchang | 7.050 | 7.740 | 6.910 | -70 | -0,98% | 436,94K | 19/09 | ||
| Miwon Commerci | 251.000 | 251.000 | 251.000 | +0 | +0,00% | 0,03K | 19/09 | ||
| Shin Poong Pap | 1.360 | 1.420 | 1.350 | -40 | -2,86% | 282,09K | 19/09 | ||
| Dayou A-Tech | 1.070 | 1.115 | 1.065 | -5 | -0,47% | 410,95K | 19/09 | ||
| Tongyang Mools | 2.070 | 2.245 | 2.070 | -155 | -6,97% | 1,56M | 19/09 | ||
| Yoo Sung Ent | 3.240 | 3.290 | 3.210 | -10 | -0,31% | 12,60K | 19/09 | ||
| Kumho Ind | 11.400 | 11.800 | 11.150 | -300 | -2,56% | 145,14K | 19/09 | ||
| Hae In | 7.000 | 8.340 | 6.970 | -1.060 | -13,15% | 3,34M | 19/09 | ||
| Schnell Biopha | 3.710 | 3.820 | 3.690 | -50 | -1,33% | 429,55K | 19/09 | ||
| Kolon Globalco | 8.380 | 8.520 | 8.340 | -100 | -1,18% | 27,19K | 19/09 | ||
| Sung Bo Chem | 6.400 | 6.440 | 6.370 | +20 | +0,31% | 4,91K | 19/09 | ||
| Daewoong | 17.950 | 18.200 | 17.650 | -200 | -1,10% | 40,11K | 19/09 | ||
| Ilsung Pharm | 101.000 | 101.000 | 100.000 | 0 | 0,00% | 0,78K | 19/09 | ||
| D I Corp | 4.680 | 4.715 | 4.640 | +40 | +0,86% | 0,25K | 01:30:28 | ||
| Ilshin Spinnin | 108.000 | 109.000 | 107.500 | -500 | -0,46% | 1,09K | 19/09 | ||
| Daewon Pharm | 19.150 | 19.250 | 19.050 | -50 | -0,26% | 27,16K | 19/09 | ||
| Sam Yang Foods | 77.400 | 79.600 | 77.100 | -400 | -0,51% | 32,31K | 19/09 | ||
| Heung A Shippi | 545 | 571 | 545 | -5 | -0,91% | 926,64K | 19/09 | ||
| Hk Cosmetic Ma | 46.050 | 46.900 | 45.550 | -400 | -0,86% | 60,12K | 19/09 | ||
| Yuhwa Sec | 14.250 | 14.250 | 14.200 | 0 | 0,00% | 0,67K | 19/09 | ||
| Yuanta Sec Kor | 3.470 | 3.495 | 3.450 | 0 | 0,00% | 176,40K | 19/09 | ||
| Young Jin Phar | 7.730 | 7.940 | 7.720 | -190 | -2,40% | 666,72K | 19/09 | ||
| Hw Inv&Sec | 2.490 | 2.520 | 2.480 | -5 | -0,20% | 189,19K | 19/09 | ||
| Daishin Sec | 12.100 | 12.200 | 12.050 | -50 | -0,41% | 117,34K | 19/09 | ||
| Ihq | 1.975 | 2.010 | 1.975 | -10 | -0,50% | 621,36K | 19/09 | ||
| Dongwon | 11.500 | 11.500 | 10.450 | +1.000 | +9,52% | 1,37M | 19/09 | ||
| Pang Rim Spinn | 25.950 | 27.000 | 25.950 | -750 | -2,81% | 7,39K | 19/09 | ||
| Mi Chang Oil | 80.200 | 80.200 | 80.000 | +200 | +0,25% | 0,45K | 19/09 | ||
| Hansung Ent | 7.950 | 8.880 | 7.810 | 0 | 0,00% | 226,77K | 19/09 | ||
| Korean Reinsu | 10.150 | 10.250 | 10.100 | +50 | +0,50% | 213,97K | 19/09 | ||
| Sam Young Chem | 830 | 837 | 818 | 0 | 0,00% | 86,33K | 19/09 | ||
| Chin Yang Ind | 3.430 | 3.535 | 3.355 | -120 | -3,38% | 303,00K | 19/09 | ||
| Daehan Synthet | 130.000 | 132.000 | 129.500 | -2.000 | -1,52% | 0,32K | 19/09 | ||
| Boryung Pharm | 11.300 | 11.400 | 11.150 | -50 | -0,44% | 109,82K | 19/09 | ||
| Sajodaerim | 21.050 | 21.650 | 21.000 | -500 | -2,32% | 18,19K | 19/09 | ||
| Sg | 828 | 863 | 828 | -30 | -3,50% | 4,51M | 19/09 | ||
| Shinhung | 10.350 | 10.400 | 10.300 | -50 | -0,48% | 0,73K | 19/09 | ||
| Korea Petroleum Ind | 187.500 | 191.500 | 179.000 | -500 | -0,27% | 36,90K | 19/09 | ||
| Taeyang Metal | 1.390 | 1.445 | 1.390 | -55 | -3,81% | 211,97K | 19/09 | ||
| Daeduck Gds | 12.300 | 12.550 | 12.300 | -150 | -1,20% | 78,74K | 19/09 | ||
| Dongbang Trans | 1.805 | 1.930 | 1.785 | -130 | -6,72% | 0,01K | 01:30:15 | ||
| Korea Dvlp | 5.760 | 5.880 | 5.610 | -90 | -1,54% | 15,84K | 19/09 | ||
| Npc | 4.220 | 4.250 | 4.100 | -5 | -0,12% | 15,50K | 19/09 | ||
| Nam Sung | 1.825 | 1.850 | 1.790 | +25 | +1,39% | 429,74K | 19/09 | ||
| Hyundai Pharm | 5.420 | 5.570 | 5.350 | -80 | -1,45% | 0,00K | 01:37:16 | ||
| Sebang | 13.500 | 13.500 | 13.200 | +150 | +1,12% | 59,29K | 19/09 | ||
| Samick Thk | 15.050 | 15.550 | 15.000 | -300 | -1,95% | 0,01K | 01:36:10 | ||
| Seoul Food | 214 | 216 | 213 | -1 | -0,47% | 1,52M | 19/09 | ||
| Samhwa Crown | 46.400 | 46.400 | 45.550 | +200 | +0,43% | 0,08K | 19/09 | ||
| Kleannara | 4.000 | 4.150 | 3.940 | -100 | -2,44% | 298,39K | 19/09 | ||
| Hyundai Bngste | 11.550 | 11.900 | 11.500 | -300 | -2,53% | 43,11K | 19/09 | ||
| Samchully | 101.500 | 103.000 | 101.500 | -1.000 | -0,98% | 2,06K | 19/09 | ||
| Cho Kwang Leat | 35.400 | 35.800 | 35.300 | -100 | -0,28% | 0,95K | 19/09 | ||
| Wooridul Pharm | 8.710 | 9.060 | 8.700 | -270 | -3,01% | 88,62K | 19/09 | ||
| Sunny Elec | 2.290 | 2.345 | 2.245 | -30 | -1,29% | 384,34K | 19/09 | ||
| Duksung | 3.715 | 3.860 | 3.705 | -95 | -2,49% | 0,10K | 01:30:04 | ||
| Drb Holding | 6.990 | 7.090 | 6.930 | -100 | -1,41% | 15,24K | 19/09 | ||
| TWay Holdings | 3.300 | 3.400 | 3.300 | -85 | -2,51% | 334,16K | 19/09 | ||
| Dongil Ind | 67.000 | 68.500 | 66.700 | -1.200 | -1,76% | 2,11K | 19/09 | ||
| Cho Kwang Pain | 7.830 | 8.000 | 7.820 | -140 | -1,76% | 10,91K | 19/09 | ||
| CItech Co Ltd | 717 | 749 | 717 | -23 | -3,11% | 477,67K | 19/09 | ||
| Hanshin Const | 19.350 | 19.650 | 19.200 | -150 | -0,77% | 26,32K | 19/09 | ||
| Silla | 14.000 | 14.150 | 13.900 | -100 | -0,71% | 12,53K | 19/09 | ||
| Sungshin Cemen | 12.250 | 13.050 | 12.100 | -500 | -3,92% | 1,66M | 19/09 | ||
| Husteel | 14.550 | 15.150 | 14.500 | -550 | -3,64% | 75,30K | 19/09 | ||
| Pusan Cast Met | 726 | 765 | 714 | -33 | -4,35% | 244,48K | 19/09 | ||
| Cosmoam&T | 25.800 | 26.500 | 25.650 | -400 | -1,53% | 277,42K | 19/09 | ||
| Hanchang | 1.960 | 2.035 | 1.945 | +15 | +0,77% | 2,45M | 19/09 | ||
| Dongsung Chem | 12.800 | 12.850 | 12.700 | -50 | -0,39% | 6,40K | 19/09 | ||
| Green Cross | 30.350 | 31.000 | 30.300 | -500 | -1,62% | 0,02K | 01:38:01 | ||
| Kuk Dong | 3.385 | 3.555 | 3.365 | -160 | -4,51% | 123,37K | 19/09 | ||
| Monami | 3.005 | 3.080 | 3.005 | -45 | -1,48% | 44,23K | 19/09 | ||
| Shinsung Tngsn | 1.050 | 1.095 | 1.050 | -30 | -2,78% | 424,05K | 19/09 | ||
| Cosmo Chem | 21.350 | 21.850 | 20.750 | -50 | -0,23% | 601,32K | 19/09 | ||
| Korea Air Svc | 37.650 | 38.050 | 37.250 | +50 | +0,13% | 2,04K | 19/09 | ||
| Hd Greenfood | 14.100 | 14.350 | 13.750 | -50 | -0,35% | 382,76K | 19/09 | ||
| Shin Han Const | 4.840 | 4.970 | 4.805 | -40 | -0,82% | 23,09K | 19/09 | ||
| Samjin Pharm | 55.200 | 57.400 | 54.600 | -900 | -1,60% | 69,00K | 19/09 | ||
| SPC Samlip | 139.000 | 141.000 | 136.500 | +1.000 | +0,72% | 16,10K | 19/09 | ||
| Samyoung Elec | 13.800 | 13.950 | 13.700 | -150 | -1,08% | 0,01K | 01:35:58 | ||
| Nexen | 6.200 | 6.300 | 6.180 | -40 | -0,64% | 9,76K | 19/09 | ||
| Crown Confec | 14.300 | 14.700 | 14.200 | -200 | -1,38% | 37,94K | 19/09 | ||
| Daelim B&Co | 5.430 | 5.480 | 5.280 | +40 | +0,74% | 28,36K | 19/09 | ||
| Shinyoung Waco | 125.500 | 127.500 | 125.500 | -1.500 | -1,18% | 0,12K | 19/09 | ||
| Poongsan Holdi | 40.500 | 41.000 | 40.300 | +150 | +0,37% | 3,96K | 19/09 | ||
| Wonlim | 21.000 | 21.350 | 20.850 | -400 | -1,87% | 1,37K | 19/09 | ||
| Huneed Tech | 8.880 | 8.890 | 8.610 | +40 | +0,45% | 35,99K | 19/09 | ||
| Korea Line | 22.800 | 22.850 | 22.450 | +200 | +0,88% | 121,97K | 19/09 | ||
| Dongbu | 9.020 | 9.240 | 8.920 | -100 | -1,10% | 67,24K | 19/09 | ||
| Sungjee Const | 1.190 | 1.215 | 670 | -7.580 | -86,43% | 1,40K | 01:34:09 | ||
| Dongwon Ind | 285.000 | 289.000 | 281.500 | -2.000 | -0,70% | 1,24K | 19/09 | ||
| Hs Ind | 8.250 | 8.610 | 8.220 | -200 | -2,37% | 140,63K | 19/09 | ||
| Sajo Oyang | 11.650 | 11.950 | 11.400 | -200 | -1,69% | 61,73K | 19/09 | ||
| Sam-A Aluminiu | 5.360 | 5.520 | 5.230 | -110 | -2,01% | 133,00K | 19/09 | ||
| Kec Holdings | 897 | 915 | 871 | -18 | -1,97% | 64,47K | 19/09 | ||
| Jeju Bank | 5.160 | 5.210 | 5.140 | -10 | -0,19% | 31,10K | 19/09 | ||
| Daewon Cable | 1.890 | 2.080 | 1.890 | -165 | -8,03% | 2,74M | 19/09 | ||
| Daegu Dept Sto | 9.300 | 9.380 | 9.180 | -30 | -0,32% | 4,22K | 19/09 | ||
| Hyundai Cement | 60.300 | 64.800 | 60.100 | -3.100 | -4,89% | 251,32K | 19/09 | ||
| Inscobee | 9.790 | 10.300 | 9.260 | +390 | +4,15% | 0,10K | 01:34:58 | ||
| Daelim Trading | 4.725 | 4.730 | 4.600 | -15 | -0,32% | 0,25K | 19/09 | ||
| Samsung Climat | 11.250 | 11.250 | 11.000 | +300 | +2,74% | 6,67K | 19/09 | ||
| Young Poong Pa | 3.955 | 4.150 | 3.950 | -180 | -4,35% | 155,11K | 19/09 | ||
| Ak Holdings | 61.800 | 62.800 | 61.700 | -600 | -0,96% | 10,79K | 19/09 | ||
| Taekyung Chem | 4.950 | 5.010 | 4.950 | -50 | -1,00% | 41,14K | 19/09 | ||
| Woosung Feed | 3.185 | 3.240 | 3.120 | 0 | 0,00% | 383,23K | 19/09 | ||
| Gs Retail | 38.700 | 39.200 | 38.300 | -400 | -1,02% | 70,71K | 19/09 | ||
| Ilshinstone | 2.100 | 2.285 | 2.060 | -155 | -6,87% | 2,47M | 19/09 | ||
| Mirae ING | 504 | 515 | 500 | -6 | -1,18% | 509,81K | 19/09 | ||
| Sajo Ind | 59.400 | 60.000 | 59.000 | -300 | -0,50% | 8,71K | 19/09 | ||
| Byucksan | 3.260 | 3.305 | 3.230 | -5 | -0,15% | 59,73K | 19/09 | ||
| Kr Steel Shape | 4.215 | 4.460 | 4.110 | +55 | +1,32% | 381,76K | 19/09 | ||
| Nara Kic | 10.600 | 10.800 | 10.050 | +450 | +4,43% | 0,55K | 01:30:15 | ||
| Sempio Foods | 39.800 | 49.800 | 38.750 | -1.650 | -3,98% | 0,08K | 01:35:57 | ||
| Dongbang Agro | 7.310 | 7.540 | 7.300 | -100 | -1,35% | 37,27K | 19/09 | ||
| Seondo Electri | 5.240 | 5.820 | 5.240 | -410 | -7,26% | 823,58K | 19/09 | ||
| Amnis | 14.500 | 14.850 | 14.450 | -250 | -1,69% | 181,56K | 19/09 | ||
| Isupetasys | 5.700 | 5.860 | 5.570 | +10 | +0,18% | 0,05K | 01:37:26 | ||
| F F | 95.800 | 96.300 | 92.300 | +4.400 | +4,81% | 85,80K | 19/09 | ||
| Korea Circuit | 6.650 | 6.730 | 6.590 | +30 | +0,45% | 59,70K | 19/09 | ||
| Pan-Pacific | 3.300 | 3.480 | 3.160 | -185 | -5,31% | 358,67K | 19/09 | ||
| Daidong Elec | 3.800 | 3.800 | 3.785 | 0 | 0,00% | 1,33K | 19/09 | ||
| Eagon Ind | 14.400 | 16.950 | 14.350 | -1.300 | -8,28% | 2,95M | 19/09 | ||
| Ni Steel | 2.860 | 2.915 | 2.835 | -40 | -1,38% | 136,78K | 19/09 | ||
| Namsun Alumini | 1.190 | 1.245 | 1.180 | -50 | -4,03% | 2,18M | 19/09 | ||
| Moonbae Steel | 3.735 | 4.050 | 3.720 | -130 | -3,36% | 964,38K | 19/09 | ||
| Suheung Capsul | 31.300 | 31.350 | 30.650 | +600 | +1,95% | 14,10K | 19/09 | ||
| Iljeong Ind | 18.700 | 18.750 | 18.650 | -50 | -0,27% | 0,36K | 19/09 | ||
| Meritz Sec | 4.080 | 4.100 | 4.025 | +30 | +0,74% | 0,05K | 01:32:04 | ||
| Willbes | 1.485 | 1.530 | 1.470 | -20 | -1,33% | 347,87K | 19/09 | ||
| Anam Electroni | 3.330 | 3.510 | 3.325 | -80 | -2,35% | 0,57K | 01:38:40 | ||
| Youlchon Chem | 13.100 | 13.300 | 13.000 | -100 | -0,76% | 35,05K | 19/09 | ||
| Hotel Shilla | 108.500 | 111.000 | 105.500 | 0 | 0,00% | 275,15K | 19/09 | ||
| Kumbi | 67.400 | 67.800 | 67.100 | +100 | +0,15% | 0,08K | 19/09 | ||
| Hanmi Science | 90.100 | 90.200 | 87.700 | +900 | +1,01% | 75,19K | 19/09 | ||
| Dong Yang Pipe | 2.685 | 2.905 | 2.670 | -165 | -5,79% | 0,00K | 01:31:35 | ||
| Kctc | 2.800 | 2.980 | 2.750 | -140 | -4,76% | 74,69K | 19/09 | ||
| Kyung In Elect | 24.000 | 24.000 | 23.850 | +150 | +0,63% | 0,02K | 19/09 | ||
| Simpac | 3.055 | 3.210 | 2.975 | +40 | +1,33% | 158,33K | 19/09 | ||
| Hansol Csn | 1.880 | 1.935 | 1.880 | -10 | -0,53% | 157,37K | 19/09 | ||
| Daiyang Metal | 5.010 | 5.150 | 4.980 | -20 | -0,40% | 8,60K | 19/09 | ||
| Moorim Paper | 3.740 | 3.815 | 3.690 | 0 | 0,00% | 248,42K | 19/09 | ||
| Hanssem | 85.700 | 88.300 | 85.200 | -2.000 | -2,28% | 38,50K | 19/09 | ||
| Shinwon | 2.355 | 2.565 | 2.355 | -130 | -5,23% | 4,15M | 19/09 | ||
| Kwangdong Phar | 7.360 | 7.530 | 7.350 | -70 | -0,94% | 115,93K | 19/09 | ||
| Charm Engine | 1.610 | 1.645 | 1.605 | -15 | -0,92% | 71,27K | 19/09 | ||
| Daewoo Elec Co | 2.085 | 2.185 | 2.085 | -75 | -3,47% | 314,18K | 19/09 | ||
| Taeyoung Const | 13.200 | 13.400 | 13.000 | -50 | -0,38% | 255,52K | 19/09 | ||
| Kc Green Holdi | 4.445 | 4.490 | 4.420 | -30 | -0,67% | 28,24K | 19/09 | ||
| Kyng Dng Navie | 50.500 | 51.200 | 50.400 | -200 | -0,39% | 44,23K | 19/09 | ||
| Han Chang Pape | 1.050 | 1.085 | 1.050 | -10 | -0,94% | 670,09K | 19/09 | ||
| Samwha Electri | 28.150 | 30.600 | 28.000 | -1.500 | -5,06% | 0,00K | 01:30:00 | ||
| Sam Jung Pulp | 34.550 | 34.550 | 34.400 | 0 | 0,00% | 0,37K | 19/09 | ||
| Kp | 660 | 670 | 640 | -5 | -0,75% | 954,56K | 19/09 | ||
| Youngone Holdi | 61.600 | 61.600 | 61.000 | +1.000 | +1,65% | 2,98K | 19/09 | ||
| Korea Refract | 5.100 | 5.550 | 4.900 | -600 | -10,53% | 1,40M | 19/09 | ||
| Woori Investment | 802 | 823 | 799 | -13 | -1,60% | 0,12K | 01:37:28 | ||
| Korea Flange | 2.045 | 2.145 | 2.000 | -65 | -3,08% | 84,01K | 19/09 | ||
| Hansol Pns | 1.455 | 1.550 | 1.310 | +120 | +8,99% | 1,50M | 19/09 | ||
| Jico | 739 | 755 | 733 | -2 | -0,27% | 118,36K | 19/09 | ||
| Ybroad | 7.540 | 7.890 | 7.500 | -250 | -3,21% | 199,96K | 19/09 | ||
| Chinyang Poly | 2.100 | 2.250 | 2.050 | -25 | -1,18% | 61,88K | 19/09 | ||
| Hwacheon Machi | 22.750 | 22.900 | 21.950 | +700 | +3,17% | 5,76K | 19/09 | ||
| Pyung Hwa Hldg | 4.820 | 4.960 | 4.800 | -140 | -2,82% | 30,37K | 19/09 | ||
| Firstec | 5.230 | 6.190 | 5.230 | -510 | -8,89% | 0,00K | 01:30:33 | ||
| Samho Dev | 5.190 | 5.380 | 5.120 | -80 | -1,52% | 124,70K | 19/09 | ||
| GeneOne Life Science | 6.610 | 6.800 | 6.510 | -50 | -0,75% | 1,10K | 01:35:49 | ||
| Enex | 1.500 | 1.525 | 1.480 | -15 | -0,99% | 196,77K | 19/09 | ||
| Cj Seafood | 2.825 | 3.000 | 2.815 | -125 | -4,24% | 557,33K | 19/09 | ||
| Doosan Eng&Con | 2.150 | 2.205 | 2.135 | -35 | -1,60% | 91,66K | 19/09 | ||
| Samwha Elec | 3.440 | 3.570 | 3.440 | -55 | -1,57% | 89,35K | 19/09 | ||
| Tailim Packaging | 3.470 | 3.620 | 3.445 | -125 | -3,48% | 165,35K | 19/09 | ||
| Seong An | 690 | 697 | 675 | -2 | -0,29% | 63,66K | 19/09 | ||
| Uni Chem | 1.685 | 1.750 | 1.675 | 0 | 0,00% | 403,80K | 19/09 | ||
| Busan Ind | 198.000 | 216.000 | 197.000 | -9.500 | -4,58% | 156,96K | 19/09 | ||
| Galaxia SM | 1.890 | 1.990 | 1.850 | -100 | -5,03% | 229,95K | 19/09 | ||
| Hannong Chem | 4.595 | 4.690 | 4.595 | -95 | -2,03% | 0,00K | 01:30:02 | ||
| Yuyang D&U | 9.350 | 9.610 | 9.220 | -50 | -0,53% | 183,14K | 19/09 | ||
| Han Shin Mach | 2.720 | 2.740 | 2.680 | -5 | -0,18% | 113,27K | 19/09 | ||
| Hyundai Corp | 32.500 | 36.500 | 32.500 | -3.500 | -9,72% | 1,43M | 19/09 | ||
| Shinsung Se | 1.345 | 1.395 | 1.340 | -20 | -1,47% | 337,38K | 19/09 | ||
| Dongbu Inc | 880 | 894 | 815 | +78 | +9,73% | 7,38M | 19/09 | ||
| Young Heung I& | 1.335 | 1.450 | 1.320 | -90 | -6,32% | 1,16M | 19/09 | ||
| Kiwi Media | 447 | 478 | 447 | -28 | -5,89% | 6,63M | 19/09 | ||
| Keyang Elec Ma | 4.150 | 4.230 | 4.125 | -65 | -1,54% | 50,58K | 19/09 | ||
| Yeong Hwa Meta | 1.575 | 1.665 | 1.565 | +15 | +0,96% | 1,88K | 01:35:06 | ||
| Kyungdong Gas | 50.300 | 52.500 | 49.950 | -1.500 | -2,90% | 29,17K | 19/09 | ||
| Duzonbizon | 56.600 | 58.000 | 54.800 | +2.100 | +3,85% | 83,70K | 19/09 | ||
| Chungho Comnet | 3.785 | 3.825 | 3.610 | 0 | 0,00% | 63,89K | 19/09 | ||
| Kyungin Synthe | 6.280 | 6.700 | 6.250 | -500 | -7,37% | 1,05M | 19/09 | ||
| Monalisa | 3.655 | 3.795 | 3.600 | -60 | -1,62% | 162,99K | 19/09 | ||
| Dae Chang | 1.130 | 1.180 | 1.125 | -25 | -2,16% | 727,77K | 19/09 | ||
| Sewoo Global | 1.675 | 1.750 | 1.670 | -55 | -3,18% | 410,35K | 19/09 | ||
| Il Sung Const | 1.640 | 1.780 | 1.620 | -110 | -6,29% | 467,56K | 19/09 | ||
| Hs R&A | 2.360 | 2.390 | 2.325 | -25 | -1,05% | 72,12K | 19/09 | ||
| Kyeryong Const | 24.450 | 25.600 | 24.400 | -800 | -3,17% | 51,70K | 19/09 | ||
| Camus Engineering & Construction | 1.260 | 1.275 | 1.230 | +5 | +0,40% | 0,00K | 01:35:39 | ||
| Gmb Korea | 7.140 | 7.410 | 7.140 | -190 | -2,59% | 68,03K | 19/09 | ||
| Han Express | 4.630 | 4.690 | 4.605 | -25 | -0,54% | 58,76K | 19/09 | ||
| Dae Young Pkg | 936 | 969 | 933 | -23 | -2,40% | 318,33K | 19/09 | ||
| Kumkang Kind | 24.300 | 24.650 | 24.050 | 0 | 0,00% | 3,84K | 19/09 | ||
| Youngbo Chem | 4.180 | 4.210 | 4.145 | -15 | -0,36% | 8,31K | 19/09 | ||
| Kukdong Oil & | 3.490 | 3.550 | 3.490 | -15 | -0,43% | 38,01K | 19/09 | ||
| Baek Kwang Min | 3.275 | 3.465 | 3.265 | -165 | -4,80% | 101,92K | 19/09 | ||
| Hansol Chemica | 81.300 | 83.900 | 81.100 | -2.300 | -2,75% | 64,02K | 19/09 | ||
| Sajo Seafood | 7.070 | 7.120 | 7.000 | +20 | +0,28% | 53,89K | 19/09 | ||
| Halla Eng&Cons | 5.410 | 5.770 | 5.410 | -320 | -5,58% | 575,46K | 19/09 | ||
| Dongwon System | 31.000 | 32.100 | 31.000 | -1.100 | -3,43% | 28,65K | 19/09 | ||
| Sungmoon Elect | 2.395 | 2.475 | 2.375 | -60 | -2,44% | 162,02K | 19/09 | ||
| In The F | 2.030 | 2.210 | 2.025 | -155 | -7,09% | 538,49K | 19/09 | ||
| E-Starco | 809 | 816 | 809 | -7 | -0,86% | 162,34K | 19/09 | ||
| Daechang Forgi | 45.750 | 46.650 | 45.250 | +50 | +0,11% | 1,45K | 19/09 | ||
| Automobile &Pc | 607 | 624 | 606 | -9 | -1,46% | 367,52K | 19/09 | ||
| Busan City Gas | 36.450 | 36.600 | 36.200 | -200 | -0,55% | 2,96K | 19/09 | ||
| Yesco | 40.200 | 40.350 | 39.850 | +300 | +0,75% | 0,86K | 19/09 | ||
| Hot-Tech Co | 7.050 | 7.300 | 6.940 | -90 | -1,26% | 15,36K | 19/09 | ||
| Daekyung Mach | 748 | 774 | 747 | -22 | -2,86% | 340,31K | 19/09 | ||
| Iljin Holdings | 4.520 | 4.620 | 4.405 | +100 | +2,26% | 139,93K | 19/09 | ||
| Tae Kyung Ind | 6.890 | 7.230 | 6.870 | -240 | -3,37% | 130,10K | 19/09 | ||
| Dae Hyun | 2.630 | 2.710 | 2.630 | -70 | -2,59% | 76,56K | 19/09 | ||
| Hansae Yes24 | 8.640 | 9.050 | 8.630 | -300 | -3,36% | 56,40K | 19/09 | ||
| Whanin Pharm | 21.050 | 21.300 | 21.050 | -100 | -0,47% | 19,33K | 19/09 | ||
| Shindaeyang Pa | 90.700 | 95.300 | 88.900 | -3.100 | -3,30% | 75,71K | 19/09 | ||
| Dongbu Sec | 4.210 | 4.230 | 4.165 | 0 | 0,00% | 28,15K | 19/09 | ||
| Daesung Holdin | 7.280 | 7.360 | 7.280 | -80 | -1,09% | 0,95K | 19/09 | ||
| Fursys | 30.150 | 30.550 | 30.050 | 0 | 0,00% | 0,50K | 19/09 | ||
| Woongjin | 2.620 | 2.750 | 2.590 | -45 | -1,69% | 534,07K | 19/09 | ||
| Kwang Myung El | 3.090 | 3.270 | 3.090 | -120 | -3,74% | 929,91K | 19/09 | ||
| Myungmoon Phar | 6.830 | 7.050 | 6.830 | -170 | -2,43% | 0,03K | 01:30:02 | ||
| Wooshin System | 9.100 | 9.230 | 8.900 | +120 | +1,34% | 24,79K | 19/09 | ||
| Seoul City Gas | 88.000 | 88.300 | 87.900 | -100 | -0,11% | 0,04K | 19/09 | ||
| Soosan Heavy I | 1.785 | 1.980 | 1.780 | -115 | -6,05% | 3,23M | 19/09 | ||
| Pulmuone Holdi | 116.000 | 120.000 | 116.000 | -3.500 | -2,93% | 3,17K | 19/09 | ||
| Auk Corp | 2.380 | 2.460 | 2.375 | -75 | -3,05% | 87,55K | 19/09 | ||
| E1 | 64.900 | 65.800 | 64.300 | +200 | +0,31% | 5,23K | 19/09 | ||
| Hankuk Carbon | 6.600 | 6.840 | 6.580 | -180 | -2,65% | 144,08K | 19/09 | ||
| Choil Aluminum | 1.130 | 1.195 | 1.130 | -30 | -2,59% | 220,15K | 19/09 | ||
| Dongwon Metal | 1.200 | 1.230 | 1.185 | 0 | 0,00% | 322,00K | 19/09 | ||
| Sk Gas | 84.300 | 87.300 | 83.900 | -3.000 | -3,44% | 66,13K | 19/09 | ||
| Shinpoong Phar | 8.030 | 8.240 | 7.750 | +210 | +2,69% | 2,25K | 01:37:34 | ||
| Thn | 2.450 | 2.550 | 2.450 | -50 | -2,00% | 48,69K | 19/09 | ||
| Seah Spe Steel | 17.200 | 17.350 | 17.150 | -100 | -0,58% | 1,78K | 19/09 | ||
| Hitron Systems | 4.450 | 4.480 | 4.360 | -30 | -0,67% | 7,76K | 19/09 | ||
| Daouincube | 3.075 | 3.160 | 3.020 | 0 | 0,00% | 14,03K | 19/09 | ||
| Asiana Airline | 4.210 | 4.290 | 4.205 | -55 | -1,29% | 0,00K | 01:38:27 | ||
| Seowon | 1.275 | 1.325 | 1.245 | -30 | -2,30% | 439,44K | 19/09 | ||
| Sewon Precisio | 9.960 | 10.400 | 9.950 | -40 | -0,40% | 1,07K | 19/09 | ||
| Samwon Steel | 3.055 | 3.110 | 3.055 | -55 | -1,77% | 4,98K | 19/09 | ||
| Mhethanol | 5.940 | 6.000 | 5.850 | -40 | -0,67% | 6,38K | 19/09 | ||
| Korea Eng Cons | 5.520 | 5.700 | 5.210 | +120 | +2,22% | 0,49K | 01:30:12 | ||
| Dongnam Chem | 59.700 | 60.000 | 59.700 | -200 | -0,33% | 0,48K | 19/09 | ||
| Daou Tech | 22.050 | 22.200 | 22.000 | -50 | -0,23% | 52,21K | 19/09 | ||
| Inzi Controls | 6.050 | 6.170 | 5.900 | -60 | -0,98% | 1,05K | 01:34:17 | ||
| Infac | 4.515 | 4.520 | 4.440 | +25 | +0,56% | 2,73K | 19/09 | ||
| Sc Engineering | 2.015 | 2.050 | 1.960 | +10 | +0,50% | 93,28K | 19/09 | ||
| Wiscom | 3.110 | 3.115 | 3.060 | -25 | -0,80% | 7,46K | 19/09 | ||
| Dcm | 12.400 | 12.450 | 12.350 | -50 | -0,40% | 4,61K | 19/09 | ||
| Kolmar Holding | 40.100 | 40.700 | 39.900 | -350 | -0,87% | 38,11K | 19/09 | ||
| Dae Won Chem | 1.920 | 1.935 | 1.900 | -10 | -0,52% | 30,30K | 19/09 | ||
| Duck Yang Ind | 1.530 | 1.560 | 1.495 | +35 | +2,34% | 0,20K | 01:31:13 | ||
| Sjm Holdings | 3.920 | 3.980 | 3.890 | +25 | +0,64% | 3,51K | 19/09 | ||
| Mirae | 222 | 224 | 220 | -1 | -0,45% | 4,44M | 19/09 | ||
| Jayjun Co | 18.450 | 18.750 | 18.250 | +200 | +1,10% | 502,90K | 19/09 | ||
| Hansol Homedec | 1.790 | 2.030 | 1.770 | -95 | -5,04% | 9,30M | 19/09 | ||
| Lee Ku Ind | 2.100 | 2.225 | 2.030 | -125 | -5,62% | 3,00K | 01:37:29 | ||
| Han Kook Steel | 2.415 | 2.540 | 2.415 | -65 | -2,62% | 43,44K | 19/09 | ||
| Dpc | 3.520 | 3.550 | 3.485 | -30 | -0,85% | 87,27K | 19/09 | ||
| Bookook Steel | 2.890 | 3.035 | 2.890 | -80 | -2,69% | 152,32K | 19/09 | ||
| Hanwha Timewor | 33.900 | 34.500 | 33.400 | -450 | -1,31% | 15,48K | 19/09 | ||
| Maniker | 816 | 825 | 811 | -1 | -0,12% | 1,37M | 19/09 | ||
| Seha | 1.475 | 1.495 | 1.470 | -5 | -0,34% | 18,83K | 19/09 | ||
| Donga Geologic | 18.550 | 19.950 | 18.350 | -900 | -4,63% | 350,15K | 19/09 | ||
| K C Tech | 21.000 | 21.750 | 21.000 | -300 | -1,41% | 15,54K | 19/09 | ||
| Ktb Invest&Sec | 3.935 | 3.970 | 3.875 | 0 | 0,00% | 0,05K | 01:38:27 | ||
| Kyobo Securiti | 9.470 | 9.500 | 9.380 | -10 | -0,11% | 56,71K | 19/09 | ||
| Dong Won Fish | 10.600 | 11.850 | 10.150 | +200 | +1,92% | 988,07K | 19/09 | ||
| Tongyang Netwo | 3.150 | 3.320 | 3.045 | -145 | -4,40% | 1,49K | 01:38:33 | ||
| Shinsegae Inte | 225.000 | 227.500 | 217.500 | +7.500 | +3,45% | 37,44K | 19/09 | ||
| Shinsegae Food | 113.000 | 114.500 | 113.000 | -1.000 | -0,88% | 8,14K | 19/09 | ||
| Comtec Sys | 1.505 | 1.575 | 1.485 | -55 | -3,53% | 1,43M | 19/09 | ||
| Lotte Tour Dev | 16.550 | 16.950 | 16.450 | -350 | -2,07% | 79,13K | 19/09 | ||
| Hwang-Kum Stee | 10.950 | 11.350 | 10.850 | -200 | -1,79% | 113,89K | 19/09 | ||
| Feelux | 17.900 | 18.600 | 17.900 | -400 | -2,19% | 0,10K | 01:30:09 | ||
| Jahwa Electron | 12.000 | 12.300 | 12.000 | -150 | -1,23% | 126,72K | 19/09 | ||
| Chasys | 1.125 | 1.405 | 1.095 | +15 | +1,35% | 6,52M | 19/09 | ||
| United Pharm | 28.800 | 28.950 | 27.750 | +800 | +2,86% | 53,06K | 19/09 | ||
| Aju Capital | 8.560 | 8.600 | 8.370 | +120 | +1,42% | 58,81K | 19/09 | ||
| Shinsegae Cons | 30.300 | 31.200 | 29.950 | -900 | -2,88% | 8,48K | 19/09 | ||
| Nice | 19.900 | 20.400 | 19.650 | -550 | -2,69% | 85,34K | 19/09 | ||
| Incheon City G | 30.150 | 30.200 | 30.050 | -50 | -0,17% | 0,36K | 19/09 | ||
| GⅡR | 7.550 | 7.740 | 7.480 | -110 | -1,44% | 18,73K | 19/09 | ||
| Baiksan | 6.060 | 6.150 | 5.980 | +20 | +0,33% | 49,47K | 19/09 | ||
| Shinsegae I&C | 143.000 | 146.500 | 139.500 | -2.000 | -1,38% | 15,01K | 19/09 | ||
| S&T Holdings | 13.500 | 13.550 | 13.200 | +100 | +0,75% | 4,18K | 19/09 | ||
| Farmsco | 9.620 | 9.880 | 9.600 | -250 | -2,53% | 82,27K | 19/09 | ||
| Yg Plus Inc | 2.300 | 2.365 | 2.295 | -45 | -1,92% | 107,67K | 19/09 | ||
| Cj Hellovision | 9.350 | 9.730 | 9.340 | -220 | -2,30% | 262,46K | 19/09 | ||
| Gwangjushinseg | 208.000 | 210.500 | 208.000 | -2.500 | -1,19% | 0,48K | 19/09 | ||
| Hana Tour | 68.500 | 69.600 | 68.400 | -1.000 | -1,44% | 69,00K | 19/09 | ||
| Kiwoom | 92.800 | 93.200 | 90.600 | +2.200 | +2,43% | 67,22K | 19/09 | ||
| Sangsin Brake | 5.410 | 5.560 | 5.390 | -70 | -1,28% | 23,26K | 19/09 | ||
| Hanmi Semicon | 11.200 | 12.500 | 10.500 | +850 | +8,21% | 2,25M | 19/09 | ||
| Jooyontech | 440 | 461 | 439 | -18 | -3,93% | 887,89K | 19/09 | ||
| Kss Line | 7.410 | 7.570 | 7.370 | -160 | -2,11% | 0,01K | 01:31:14 | ||
| Cosmax | 30.800 | 31.800 | 30.800 | -550 | -1,75% | 9,15K | 19/09 | ||
| Sy Material | 2.400 | 2.455 | 2.395 | -45 | -1,84% | 20,08K | 19/09 | ||
| Korea Aerospac | 45.400 | 45.900 | 45.150 | -350 | -0,77% | 0,08K | 01:30:00 | ||
| Woojin Plaimm | 4.260 | 4.345 | 4.235 | -30 | -0,70% | 6,50K | 19/09 | ||
| Kepco Plant S& | 33.400 | 34.450 | 33.200 | -900 | -2,62% | 0,01K | 01:30:00 | ||
| Chin Yang Chem | 2.485 | 2.670 | 2.480 | -215 | -7,96% | 325,92K | 19/09 | ||
| Kt Skylife | 13.450 | 13.600 | 13.400 | -200 | -1,47% | 43,92K | 19/09 | ||
| Hanmiglobal | 12.100 | 12.250 | 11.300 | +350 | +2,98% | 11,13K | 01:38:29 | ||
| Hd Home Shoppi | 111.500 | 114.000 | 110.500 | -2.500 | -2,19% | 23,02K | 19/09 | ||
| Posco C&C Stl | 24.500 | 24.750 | 24.150 | 0 | 0,00% | 9,53K | 19/09 | ||
| Seah Holdings | 124.000 | 127.500 | 124.000 | -3.500 | -2,75% | 0,22K | 19/09 | ||
| Dong-A S Tech | 8.700 | 9.160 | 8.600 | -360 | -3,97% | 275,50K | 19/09 | ||
| Ktcs | 2.495 | 2.510 | 2.475 | 0 | 0,00% | 174,46K | 19/09 | ||
| Ktis | 2.770 | 2.800 | 2.755 | 0 | 0,00% | 62,00K | 19/09 | ||
| Ckd Bio | 20.650 | 21.100 | 20.650 | -400 | -1,90% | 6,40K | 19/09 | ||
| Savezone I C | 3.890 | 3.985 | 3.880 | -85 | -2,14% | 26,79K | 19/09 | ||
| Samsung Publis | 14.100 | 15.900 | 13.850 | -1.600 | -10,19% | 0,08K | 01:38:05 | ||
| Aj Rent A Car | 16.200 | 16.650 | 14.800 | -300 | -1,82% | 1,48M | 19/09 | ||
| Daeho Al | 5.420 | 5.620 | 5.420 | 0 | 0,00% | 0 | 05/09 | ||
| Mk Trend | 8.400 | 8.450 | 8.310 | 0 | 0,00% | 9,69K | 19/09 | ||
| Dsr Wire | 5.000 | 5.200 | 5.000 | -130 | -2,53% | 69,57K | 19/09 | ||
| Histeel | 36.350 | 38.200 | 34.950 | -1.150 | -3,07% | 51,28K | 19/09 | ||
| Kr District He | 62.900 | 64.000 | 62.800 | -1.100 | -1,72% | 7,49K | 19/09 | ||
| Lotte Himart | 68.600 | 69.700 | 68.100 | -400 | -0,58% | 30,64K | 19/09 | ||
| Koas | 1.720 | 1.905 | 1.715 | -140 | -7,53% | 1,17M | 19/09 | ||
| Stx Heavy Indu | 2.740 | 2.905 | 2.740 | -160 | -5,52% | 587,03K | 19/09 | ||
| Uangel | 4.330 | 4.765 | 4.310 | -390 | -8,26% | 205,19K | 19/09 | ||
| Nongshim Holdi | 81.200 | 82.600 | 80.800 | -1.300 | -1,58% | 9,26K | 19/09 | ||
| En3 | 11.450 | 11.750 | 11.100 | -400 | -3,38% | 1,06M | 19/09 | ||
| Saeron Auto | 5.330 | 5.410 | 5.280 | 0 | 0,00% | 14,31K | 19/09 | ||
| Uniquest | 8.110 | 8.440 | 8.050 | -190 | -2,29% | 102,27K | 19/09 | ||
| Telcoware | 14.250 | 14.350 | 13.750 | +150 | +1,06% | 0,01K | 01:31:28 | ||
| CJ CGV | 52.600 | 54.000 | 52.600 | -1.600 | -2,95% | 140,61K | 19/09 | ||
| Hyundai Livart Furniture | 25.500 | 26.200 | 25.400 | -50 | -0,20% | 104,33K | 19/09 | ||
| Sajohaepyo | 12.750 | 13.500 | 12.750 | -50 | -0,39% | 287,65K | 19/09 | ||
| Huvis | 9.160 | 9.370 | 9.130 | -110 | -1,19% | 57,27K | 19/09 | ||
| Iljin Diamond | 26.000 | 26.750 | 25.950 | -700 | -2,62% | 160,62K | 19/09 | ||
| Fila Korea | 40.750 | 42.350 | 40.150 | -850 | -2,04% | 0,00K | 01:32:56 | ||
| Tongyang Life | 6.250 | 6.320 | 6.220 | -30 | -0,48% | 30,87K | 19/09 | ||
| Dongbuka 12 Sh | 5.060 | 5.070 | 5.060 | 0 | 0,00% | 0 | 17/09 | ||
| Dongbuka 13 Sh | 5.020 | 5.020 | 5.020 | 0 | 0,00% | 0 | 18/09 | ||
| Kpx Green Chem | 4.350 | 4.410 | 4.325 | -60 | -1,36% | 0,02K | 01:30:51 | ||
| Daehan Steel | 7.060 | 7.200 | 7.060 | -100 | -1,40% | 48,67K | 19/09 | ||
| Dongyang Expre | 25.600 | 25.700 | 25.250 | +300 | +1,19% | 3,35K | 19/09 | ||
| E-World | 1.755 | 1.805 | 1.745 | -25 | -1,40% | 367,97K | 19/09 | ||
| Daesang Holdings | 8.420 | 8.560 | 8.390 | -20 | -0,24% | 4,61K | 19/09 | ||
| Nk | 1.520 | 1.570 | 1.510 | -50 | -3,18% | 633,75K | 19/09 | ||
| Jindo | 5.270 | 5.390 | 5.270 | -70 | -1,31% | 10,58K | 19/09 | ||
| Macq Kor Infr | 9.020 | 9.100 | 8.990 | -110 | -1,20% | 0,02K | 01:35:41 | ||
| Hyundai E P | 5.840 | 5.870 | 5.740 | -30 | -0,51% | 34,50K | 19/09 | ||
| Pyung Hwa Ind | 2.740 | 2.845 | 2.740 | -90 | -3,18% | 669,91K | 19/09 | ||
| Noroo Paint | 11.700 | 11.700 | 11.400 | +150 | +1,30% | 290,01K | 19/09 | ||
| Avista South Korea | 6.490 | 6.980 | 6.380 | -210 | -3,13% | 723,52K | 19/09 | ||
| Sewon Cellonte | 4.820 | 5.150 | 4.820 | -260 | -5,12% | 3,51K | 01:38:32 | ||
| Dic | 7.090 | 7.200 | 6.790 | +240 | +3,50% | 88,35K | 19/09 | ||
| Kec | 1.210 | 1.240 | 1.205 | -25 | -2,02% | 1,08M | 19/09 | ||
| Kpx Holdings | 62.900 | 63.900 | 61.800 | +100 | +0,16% | 0,36K | 19/09 | ||
| Kishin Copr | 3.930 | 3.955 | 3.850 | -30 | -0,76% | 23,40K | 19/09 | ||
| E Inv & Dev | 278 | 283 | 274 | -5 | -1,77% | 546,79K | 19/09 | ||
| Hyungji Elite | 4.030 | 4.155 | 4.030 | -10 | -0,25% | 0,01K | 01:36:53 | ||
| Hyosung Itx | 11.400 | 11.550 | 11.350 | 0 | 0,00% | 10,45K | 19/09 | ||
| Wngjin Thinkbi | 4.560 | 4.710 | 4.545 | -115 | -2,46% | 473,04K | 19/09 | ||
| Jw Holdings | 7.950 | 8.170 | 7.920 | -150 | -1,85% | 171,57K | 19/09 | ||
| Visang Educati | 7.600 | 7.800 | 7.600 | -130 | -1,68% | 9,31K | 19/09 | ||
| Chinyang Hold | 2.765 | 2.795 | 2.750 | -30 | -1,07% | 13,93K | 19/09 | ||
| S&T Corp | 15.400 | 15.400 | 14.700 | +150 | +0,98% | 6,16K | 19/09 | ||
| Sbs Media Hold | 2.530 | 2.545 | 2.505 | 0 | 0,00% | 42,98K | 19/09 | ||
| Artis | 3.315 | 3.315 | 3.170 | +110 | +3,43% | 468,24K | 19/09 | ||
| Dongsung Corp | 5.870 | 5.900 | 5.810 | 0 | 0,00% | 56,54K | 19/09 | ||
| Sbw | 1.230 | 1.325 | 1.230 | -60 | -4,65% | 0,16K | 01:32:47 | ||
| Reyon Pharm | 21.050 | 21.250 | 20.650 | -200 | -0,94% | 31,45K | 19/09 | ||
| Woojin | 5.520 | 6.650 | 5.450 | -40 | -0,72% | 2,27K | 01:37:47 | ||
| Msc | 39.950 | 40.200 | 39.800 | -250 | -0,62% | 4,35K | 19/09 | ||
| Kgp | 8.240 | 8.590 | 8.150 | -130 | -1,55% | 142,89K | 19/09 | ||
| Youngone | 38.850 | 39.650 | 38.550 | -850 | -2,14% | 83,11K | 19/09 | ||
| Gkl | 25.050 | 25.550 | 24.800 | -550 | -2,15% | 201,33K | 19/09 | ||
| Daesung Energy | 5.790 | 5.820 | 5.750 | -10 | -0,17% | 11,67K | 19/09 | ||
| Wooridul Life | 3.720 | 3.855 | 3.685 | -105 | -2,75% | 207,63K | 19/09 | ||
| Kc Cottrell | 4.160 | 4.390 | 4.160 | -145 | -3,37% | 150,57K | 19/09 | ||
| Chosun Welding | 91.300 | 95.000 | 89.100 | -4.200 | -4,40% | 6,16K | 19/09 | ||
| Imarketkorea | 6.800 | 7.000 | 6.660 | +110 | +1,64% | 74,81K | 19/09 | ||
| Hankook Cosmet | 14.350 | 14.750 | 14.150 | -200 | -1,37% | 158,79K | 19/09 | ||
| SJM Co | 3.925 | 3.965 | 3.885 | -20 | -0,51% | 8,72K | 19/09 | ||
| Hyundai Hcn | 4.085 | 4.180 | 4.065 | -65 | -1,57% | 38,08K | 19/09 | ||
| Daesung Ind | 4.500 | 4.675 | 4.450 | -130 | -2,81% | 159,54K | 19/09 | ||
| Intergis | 2.950 | 3.135 | 2.825 | +65 | +2,25% | 220,21K | 19/09 | ||
| Kepid | 3.605 | 3.710 | 3.575 | -105 | -2,83% | 87,95K | 19/09 | ||
| Miwon Chemical | 44.900 | 47.800 | 44.900 | -1.350 | -2,92% | 1,49K | 19/09 | ||
| Teems | 58.800 | 64.600 | 58.600 | -5.800 | -8,98% | 4,73K | 19/09 | ||
| Sunjin | 12.300 | 12.550 | 12.300 | -300 | -2,38% | 12,33K | 19/09 | ||
| Meritz Financi | 12.300 | 12.350 | 11.850 | +300 | +2,50% | 51,98K | 19/09 | ||
| Kolon Plastics | 7.130 | 7.170 | 7.040 | +120 | +1,71% | 73,50K | 19/09 | ||
| Dgb Financial | 9.830 | 9.990 | 9.760 | -110 | -1,11% | 427,30K | 19/09 | ||
| E-Mart | 191.500 | 194.500 | 190.000 | -2.000 | -1,03% | 86,94K | 19/09 | ||
| Trus Y 7-Reit | 2.900 | 2.965 | 2.900 | 0 | 0,00% | 0 | 18/09 | ||
| Kwang Hee Real Estate | 5.090 | 5.100 | 5.000 | -30 | -0,59% | 4,30K | 19/09 | ||
| Kolonmaterial | 3.335 | 3.450 | 3.310 | -110 | -3,19% | 268,52K | 19/09 | ||
| Ktop Reit | 913 | 929 | 910 | -7 | -0,76% | 192,48K | 19/09 | ||
| Samyang Cor | 71.200 | 72.300 | 71.000 | -1.000 | -1,39% | 13,00K | 19/09 | ||
| Hi Gold Ocean 3 Ship Invest | 1.800 | 1.800 | 1.770 | 0 | 0,00% | 16,52K | 19/09 | ||
| Dsr | 4.500 | 4.635 | 4.495 | -40 | -0,88% | 16,36K | 19/09 | ||
| Badaro No19 | 2.910 | 2.915 | 2.900 | +5 | +0,17% | 5,50K | 19/09 | ||
| Hi Gold No.8 | 1.155 | 1.155 | 1.140 | 0 | 0,00% | 3,66K | 19/09 | ||
| Ak Petrochemic | 10.400 | 10.550 | 10.200 | 0 | 0,00% | 116,34K | 19/09 | ||
| Hankook Tire | 49.150 | 49.350 | 46.950 | +2.400 | +5,13% | 0,04K | 01:37:23 | ||
| Korea Kolmar | 75.300 | 75.400 | 73.900 | +1.500 | +2,03% | 59,97K | 19/09 | ||
| Drb Industrial | 7.100 | 7.210 | 7.040 | -30 | -0,42% | 3,50K | 19/09 | ||
| Dong-A St | 105.500 | 107.000 | 102.500 | +2.000 | +1,93% | 44,26K | 19/09 | ||
| Hi Gold Ocean | 2.920 | 2.925 | 2.895 | -5 | -0,17% | 8,16K | 19/09 | ||
| Jb Financial | 5.910 | 6.030 | 5.870 | -70 | -1,17% | 184,29K | 19/09 | ||
| Hanjinkal | 22.300 | 22.650 | 21.900 | -200 | -0,89% | 458,01K | 19/09 | ||
| Nhn Entertain | 61.200 | 61.500 | 60.300 | -200 | -0,33% | 40,97K | 19/09 | ||
| Asiacement | 133.500,00 | 139.500,00 | 131.500,00 | -5.500,00 | -3,96% | 26,92K | 19/09 | ||
| Singsongholdin | 5.550,00 | 5.750,00 | 5.510,00 | +20,00 | +0,36% | 78,62K | 19/09 | ||
| Hyundai-Rotem | 30.150,00 | 31.800,00 | 29.350,00 | -700,00 | -2,27% | 6,65M | 19/09 | ||
| Chong Kun Dang Pharma | 113.500,00 | 113.500,00 | 112.000,00 | 0,00 | 0,00% | 14,76K | 19/09 | ||
| Finebesteel | 2.575,00 | 2.650,00 | 2.565,00 | -55,00 | -2,09% | 54,85K | 19/09 | ||
| Cuckoo Electr | 172.000,00 | 175.500,00 | 170.500,00 | -2.000,00 | -1,15% | 3,06K | 19/09 | ||
| Kwangju Bank | 10.850,00 | 11.050,00 | 10.850,00 | -150,00 | -1,36% | 45,87K | 19/09 | ||
| BGF | 9.230,00 | 9.320,00 | 9.190,00 | -70,00 | -0,75% | 202,68K | 19/09 | ||
| Cosmax Inc | 156.500,00 | 157.500,00 | 155.000,00 | 0,00 | 0,00% | 26,54K | 19/09 | ||
| Han Il E-Wha | 5.960,00 | 6.040,00 | 5.960,00 | -70,00 | -1,16% | 60,03K | 19/09 | ||
| Mando Corp | 34.000 | 34.400 | 33.700 | -200 | -0,58% | 277,50K | 19/09 | ||
| Woori Bank | 16.100,00 | 16.200,00 | 16.000,00 | 0,00 | 0,00% | 827,21K | 19/09 | ||
| CS Wind Corp | 32.150,00 | 32.750,00 | 31.900,00 | -200,00 | -0,62% | 54,22K | 19/09 | ||
| Hansol Paper Co Ltd | 20.200,00 | 21.300,00 | 20.000,00 | -1.100,00 | -5,16% | 215,09K | 19/09 | ||
| Samsung SDS Co Ltd | 241.000,00 | 241.500,00 | 238.500,00 | +2.000,00 | +0,84% | 77,50K | 19/09 | ||
| Saehwa Imc Co Ltd | 2.990,00 | 3.850,00 | 2.830,00 | 0,00 | 0,00% | 0 | 06/03 | ||
| SK D&D Co Ltd | 32.100 | 32.250 | 30.350 | +900 | +2,88% | 37,74K | 19/09 | ||
| Kyongbo Pharmaceutical Co Ltd | 12.750 | 13.000 | 12.650 | 0 | 0,00% | 24,11K | 19/09 | ||
| Mirae Asset Life Insurance Co Ltd | 4.965 | 5.030 | 4.955 | -55 | -1,10% | 123,14K | 19/09 | ||
| Tonymoly Co Ltd | 14.150 | 14.400 | 14.050 | -100 | -0,70% | 25,94K | 19/09 | ||
| Innocean Worldwide Inc | 59.900 | 60.600 | 59.300 | -300 | -0,50% | 19,10K | 19/09 | ||
| Dong Il Steel MFG Co Ltd | 3.740 | 3.850 | 3.715 | -85 | -2,22% | 155,07K | 19/09 | ||
| I Controls | 13.200 | 13.600 | 13.100 | -300 | -2,22% | 48,50K | 19/09 | ||
| LIG Nex1 Co Ltd | 33.200 | 34.500 | 33.150 | -1.000 | -2,92% | 104,25K | 19/09 | ||
| AJ Networks Co Ltd | 6.970 | 7.150 | 6.480 | +60 | +0,87% | 145,34K | 19/09 | ||
| Jeju Air Co Ltd | 37.900 | 38.100 | 37.300 | +700 | +1,88% | 41,00K | 19/09 | ||
| Hyundai C F Inc | 33.700 | 34.800 | 32.500 | -400 | -1,17% | 98,93K | 19/09 | ||
| Kumho HT Inc | 5.350 | 5.440 | 5.250 | -60 | -1,11% | 83,14K | 19/09 | ||
| Sejin Heavy Industries Co Ltd | 4.635 | 4.645 | 4.520 | -5 | -0,11% | 59,14K | 19/09 | ||
| Korea Autoglass Corp | 13.450 | 13.750 | 13.350 | -150 | -1,10% | 26,43K | 19/09 | ||
| Its Skin Co Ltd | 41.400 | 42.600 | 41.200 | -850 | -2,01% | 29,34K | 19/09 | ||
| JS | 15.700 | 16.250 | 15.250 | -350 | -2,18% | 26,56K | 19/09 | ||
| Daelim C&S | 12.650 | 13.300 | 12.600 | -450 | -3,44% | 46,09K | 19/09 | ||
| Dongsuh | 20.600 | 20.900 | 20.400 | -100 | -0,48% | 154,21K | 19/09 | ||
| Korea Real Estate | 2.810 | 2.865 | 2.805 | -35 | -1,23% | 471,35K | 19/09 | ||
| Haesung DS | 16.750 | 17.150 | 16.700 | -250 | -1,47% | 45,12K | 19/09 | ||
| Korea Asset | 5.570 | 5.680 | 5.520 | -90 | -1,59% | 111,62K | 19/09 | ||
| Dual Co | 3.680 | 3.790 | 3.675 | -15 | -0,41% | 94,73K | 19/09 | ||
| Sempio Foods | 33.700 | 37.100 | 33.500 | -200 | -0,59% | 0,31K | 01:38:17 | ||
| Il Dong Pharma | 26.850 | 27.000 | 26.550 | +200 | +0,75% | 76,90K | 19/09 | ||
| LS Cable & System Asia | 6.500 | 6.600 | 6.500 | -100 | -1,52% | 25,56K | 19/09 | ||
| Hwaseung Enterprise | 13.900 | 14.100 | 13.600 | -50 | -0,36% | 165,73K | 19/09 | ||
| Yong Pyong Resort | 6.900 | 7.110 | 6.890 | -170 | -2,40% | 275,55K | 19/09 | ||
| Haitai Confectionery and Foods | 11.950 | 12.150 | 11.950 | -50 | -0,42% | 22,27K | 19/09 | ||
| NS Shopping | 12.050 | 12.300 | 12.050 | -200 | -1,63% | 43,87K | 19/09 | ||
| Mode Tour REIT | 3.405 | 3.590 | 3.395 | -85 | -2,44% | 20,87K | 19/09 | ||
| DY Power | 17.000 | 17.500 | 16.300 | +900 | +5,59% | 490,44K | 19/09 | ||
| Jw Life Science | 24.250 | 25.150 | 24.100 | -900 | -3,58% | 96,33K | 19/09 |
Предупреждение: Fusion Media would like to remind you that the data contained in this website is not necessarily real-time nor accurate. All CFDs (stocks, indexes, futures) and Forex prices are not provided by exchanges but rather by market makers, and so prices may not be accurate and may differ from the actual market price, meaning prices are indicative and not appropriate for trading purposes. Therefore Fusion Media doesn`t bear any responsibility for any trading losses you might incur as a result of using this data.
Fusion Media or anyone involved with Fusion Media will not accept any liability for loss or damage as a result of reliance on the information including data, quotes, charts and buy/sell signals contained within this website. Please be fully informed regarding the risks and costs associated with trading the financial markets, it is one of the riskiest investment forms possible.
Fusion Media or anyone involved with Fusion Media will not accept any liability for loss or damage as a result of reliance on the information including data, quotes, charts and buy/sell signals contained within this website. Please be fully informed regarding the risks and costs associated with trading the financial markets, it is one of the riskiest investment forms possible.
